Ingenic Semiconductor Co.,Ltd. (300223.SZ) SHZ

147.40

+5.13(+3.61%)

Updated at June 03 10:12AM

Currency In CNY

300223.SZ Historical Return

If you invested ¥1000 in Ingenic Semiconductor Co.,Ltd. (300223.SZ) 10 years ago, it would be worth ¥3,923.61 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,676.72, while ¥1000 invested 1 year ago would be worth ¥2,244.36. This corresponds to total returns of 292.36%, 67.67%, 124.44%, respectively, with annualized returns of 14.64%, 10.88%, 124.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300223.SZ Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 02, 2026143.03142.27142.27145.2137.4835.92M
June 01, 2026159.02144.11144.11162.77143.6343.46M
May 29, 2026164.1157.46157.46170.88155.5554.54M
May 28, 2026163.2161.59161.59167.94155.953.61M
May 27, 2026172.25160.01160.01175.98158.584.2M
May 26, 2026139.37149.6149.6152133.559.55M
May 25, 2026139.65141.92141.92142136.0829.72M
May 22, 2026133138.4138.4139.34132.0732.45M
May 21, 2026136.5130.72130.72144.93130.635.27M
May 20, 2026137.53141.9141.9143.13136.5526.96M
May 19, 2026134.68137.68137.68138.41131.0624.57M
May 18, 2026136.5137.81137.81142.5136.2626.41M
May 15, 2026142136.4136.4144134.434.79M
May 14, 2026147.23141.88141.88148141.8829.53M
May 13, 2026142.68148.65148.65149.49138.9239.23M
May 12, 2026146.81146.83146.83149.8141.9535.52M
May 11, 2026140.57146.08146.08148.99137.8648.45M
May 08, 2026134133.88133.88135.08132.5226.99M
May 07, 2026136.75137.35137.35139.31135.533.11M
May 06, 2026129.3136.69136.69140.98129.2853.1M
April 30, 2026126124.18124.18126.75123.331.03M
April 29, 2026125125.32125.32126.89120.8637.6M
April 28, 2026122.76124.02124.02129121.6129.79M
April 27, 2026120.93122.48122.48123.45120.621.34M
April 24, 2026120.5119.8119.8121.98117.0821.75M
April 23, 2026127119.34119.34127.88118.525.85M
April 22, 2026119123.89123.89124.95118.8323.24M
April 21, 2026120.14120.26120.26121.81117.1718.86M
April 20, 2026118121.04121.04124.9117.9835.63M
April 17, 2026115116.79116.79117.45114.518.91M
April 16, 2026111.66116.1116.1117.22111.1222.44M
April 15, 2026117.27112.44112.44118111.621.75M
April 14, 2026114116.34116.34118.63113.428.29M
April 13, 2026109.56112.19112.19114.55109.517.64M
April 10, 2026111111.56111.56113.2110.9221.41M
April 09, 2026109109.49109.49111.28108.4918.96M
April 08, 2026108112.72112.72112.85107.1925.3M
April 07, 2026106.68104.56104.56107.3104.2210.71M
April 03, 2026108104.7104.7108.76104.3811.75M
April 02, 2026109.01106.12106.12111105.5615.37M
April 01, 2026109.17108.19108.19109.75106.9718.25M
March 31, 2026108.88104.3104.3110103.7620.99M
March 30, 2026109.24110.45110.45110.96107.7714.11M
March 27, 2026107.47111.13111.13114.1105.9422.21M
March 26, 2026111.36109.76109.76112.3108.7320.89M
March 25, 2026112.68114.42114.42116.85111.6322.15M
March 24, 2026112.9111.52111.52113105.1522.72M
March 23, 2026117.65111111117.88110.527.14M
March 20, 2026122.12119.8119.8126.5118.2229.51M
March 19, 2026127.98121.92121.92128.8120.3841.22M
March 18, 2026128.1130.63130.63133.68127.1236.6M
March 17, 2026128.95124.36124.36131.56123.8330.22M
March 16, 2026122.51129.9129.9129.95121.847.48M
March 13, 2026118119.15119.15123.39117.2216.79M
March 12, 2026120.4119.8119.8121.79118.0819.76M
March 11, 2026124121121125.15120.622.44M
March 10, 2026121.63121.39124.5124.58121.3315.06M
March 09, 2026117.41119.28119.28120.48115.0226.02M
March 06, 2026121.63124.53124.53125.9121.2620.75M
March 05, 2026124.07123123127121.8728.64M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved